KissMeData/290520/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	210500	24037035	1960	1960	1960	1960	6
3	20250327	210400	24037035	1960	1960	1960	1960	0
4	20250327	210300	24037035	1960	1960	1960	1960	0
5	20250327	210200	24037035	1960	1960	1960	1960	0
6	20250327	210100	24037035	1960	1960	1960	1960	0
7	20250327	210000	24037035	1960	1960	1960	1960	0
8	20250327	205900	24037035	1960	1960	1960	1960	0
9	20250327	205800	24037035	1960	1960	1960	1960	0
10	20250327	205700	24037035	1960	1960	1960	1960	0
11	20250327	205600	24037035	1960	1960	1960	1960	0
12	20250327	205500	24037035	1960	1960	1960	1960	0
13	20250327	205400	24037035	1960	1960	1960	1960	0
14	20250327	205300	24037035	1960	1960	1960	1960	0
15	20250327	205200	24037035	1960	1960	1960	1960	0
16	20250327	205100	24037035	1960	1960	1960	1960	0
17	20250327	205000	24037035	1960	1960	1960	1960	0
18	20250327	204900	24037035	1960	1960	1960	1960	0
19	20250327	204800	24037035	1960	1960	1960	1960	0
20	20250327	204700	24037035	1960	1960	1960	1960	0
21	20250327	204600	24037035	1960	1960	1960	1960	0
22	20250327	204500	24037035	1960	1960	1960	1960	0
23	20250327	204400	24037035	1960	1960	1960	1960	0
24	20250327	204300	24037035	1960	1960	1960	1960	0
25	20250327	204200	24037035	1960	1960	1960	1960	0
26	20250327	204100	24037035	1960	1960	1960	1960	0
27	20250327	204000	24037035	1960	1960	1960	1960	0
28	20250327	203900	24037035	1960	1960	1960	1960	0
29	20250327	203800	24037035	1960	1960	1960	1960	0
30	20250327	203700	24037035	1960	1960	1960	1960	0
31	20250327	203600	24037035	1960	1960	1960	1960	0
32	20250327	203500	24037035	1960	1960	1960	1960	6
33	20250327	203400	24037035	1960	1960	1960	1960	0
34	20250327	203300	24037035	1960	1960	1960	1960	0
35	20250327	203200	24037035	1960	1960	1960	1960	0
36	20250327	203100	24037035	1960	1960	1960	1960	0
37	20250327	203000	24037035	1960	1960	1960	1960	0
38	20250327	202900	24037035	1960	1960	1960	1960	0
39	20250327	202800	24037035	1960	1960	1960	1960	0
40	20250327	202700	24037035	1960	1960	1960	1960	0
41	20250327	202600	24037035	1960	1960	1960	1960	0
42	20250327	202500	24037035	1960	1960	1960	1960	0
43	20250327	202400	24037035	1960	1960	1960	1960	0
44	20250327	202300	24037035	1960	1960	1960	1960	0
45	20250327	202200	24037035	1960	1960	1960	1960	0
46	20250327	202100	24037035	1960	1960	1960	1960	0
47	20250327	202000	24037035	1960	1960	1960	1960	0
48	20250327	201900	24037035	1960	1960	1960	1960	0
49	20250327	201800	24037035	1960	1960	1960	1960	0
50	20250327	201700	24037035	1960	1960	1960	1960	0
51	20250327	201600	24037035	1960	1960	1960	1960	0
52	20250327	201500	24037035	1960	1960	1960	1960	0
53	20250327	201400	24037035	1960	1960	1960	1960	0
54	20250327	201300	24037035	1960	1960	1960	1960	0
55	20250327	201200	24037035	1960	1960	1960	1960	0
56	20250327	201100	24037035	1960	1960	1960	1960	0
57	20250327	201000	24037035	1960	1960	1960	1960	0
58	20250327	200900	24037035	1960	1960	1960	1960	0
59	20250327	200800	24037035	1960	1960	1960	1960	0
60	20250327	200700	24037035	1960	1960	1960	1960	0
61	20250327	200600	24037035	1960	1960	1960	1960	0
62	20250327	200500	24037035	1960	1960	1960	1960	6
63	20250327	200400	24037035	1960	1960	1960	1960	0
64	20250327	200300	24037035	1960	1960	1960	1960	0
65	20250327	200200	24037035	1960	1960	1960	1960	0
66	20250327	200100	24037035	1960	1960	1960	1960	0
67	20250327	200000	24037035	1960	1960	1960	1960	0
68	20250327	195900	24037035	1960	1960	1960	1960	0
69	20250327	195800	24037035	1960	1960	1960	1960	0
70	20250327	195700	24037035	1960	1960	1960	1960	0
71	20250327	195600	24037035	1960	1960	1960	1960	0
72	20250327	195500	24037035	1960	1960	1960	1960	0
73	20250327	195400	24037035	1960	1960	1960	1960	0
74	20250327	195300	24037035	1960	1960	1960	1960	0
75	20250327	195200	24037035	1960	1960	1960	1960	0
76	20250327	195100	24037035	1960	1960	1960	1960	0
77	20250327	195000	24037035	1960	1960	1960	1960	0
78	20250327	194900	24037035	1960	1960	1960	1960	0
79	20250327	194800	24037035	1960	1960	1960	1960	0
80	20250327	194700	24037035	1960	1960	1960	1960	0
81	20250327	194600	24037035	1960	1960	1960	1960	0
82	20250327	194500	24037035	1960	1960	1960	1960	0
83	20250327	194400	24037035	1960	1960	1960	1960	0
84	20250327	194300	24037035	1960	1960	1960	1960	0
85	20250327	194200	24037035	1960	1960	1960	1960	0
86	20250327	194100	24037035	1960	1960	1960	1960	0
87	20250327	194000	24037035	1960	1960	1960	1960	0
88	20250327	193900	24037035	1960	1960	1960	1960	0
89	20250327	193800	24037035	1960	1960	1960	1960	0
90	20250327	193700	24037035	1960	1960	1960	1960	0
91	20250327	193600	24037035	1960	1960	1960	1960	0
92	20250327	193500	24037035	1960	1960	1960	1960	6
93	20250327	193400	24037035	1960	1960	1960	1960	0
94	20250327	193300	24037035	1960	1960	1960	1960	0
95	20250327	193200	24037035	1960	1960	1960	1960	0
96	20250327	193100	24037035	1960	1960	1960	1960	0
97	20250327	193000	24037035	1960	1960	1960	1960	0
98	20250327	192900	24037035	1960	1960	1960	1960	0
99	20250327	192800	24037035	1960	1960	1960	1960	0
100	20250327	192700	24037035	1960	1960	1960	1960	0
101	20250327	192600	24037035	1960	1960	1960	1960	0
102	20250327	192500	24037035	1960	1960	1960	1960	0
103	20250327	192400	24037035	1960	1960	1960	1960	0
104	20250327	192300	24037035	1960	1960	1960	1960	0
105	20250327	192200	24037035	1960	1960	1960	1960	0
106	20250327	192100	24037035	1960	1960	1960	1960	0
107	20250327	192000	24037035	1960	1960	1960	1960	0
108	20250327	191900	24037035	1960	1960	1960	1960	0
109	20250327	191800	24037035	1960	1960	1960	1960	0
110	20250327	191700	24037035	1960	1960	1960	1960	0
111	20250327	191600	24037035	1960	1960	1960	1960	0
112	20250327	191500	24037035	1960	1960	1960	1960	0
113	20250327	191400	24037035	1960	1960	1960	1960	0
114	20250327	191300	24037035	1960	1960	1960	1960	0
115	20250327	191200	24037035	1960	1960	1960	1960	0
116	20250327	191100	24037035	1960	1960	1960	1960	0
117	20250327	191000	24037035	1960	1960	1960	1960	0
118	20250327	190900	24037035	1960	1960	1960	1960	0
119	20250327	190800	24037035	1960	1960	1960	1960	0
120	20250327	190700	24037035	1960	1960	1960	1960	0
121	20250327	190600	24037035	1960	1960	1960	1960	0
122	20250327	190500	24037035	1960	1960	1960	1960	6
123	20250327	190400	24037035	1960	1960	1960	1960	0
124	20250327	190300	24037035	1960	1960	1960	1960	0
125	20250327	190200	24037035	1960	1960	1960	1960	0
126	20250327	190100	24037035	1960	1960	1960	1960	0
127	20250327	190000	24037035	1960	1960	1960	1960	0
128	20250327	185900	24037035	1960	1960	1960	1960	0
129	20250327	185800	24037035	1960	1960	1960	1960	0
130	20250327	185700	24037035	1960	1960	1960	1960	0
131	20250327	185600	24037035	1960	1960	1960	1960	0
132	20250327	185500	24037035	1960	1960	1960	1960	0
133	20250327	185400	24037035	1960	1960	1960	1960	0
134	20250327	185300	24037035	1960	1960	1960	1960	0
135	20250327	185200	24037035	1960	1960	1960	1960	0
136	20250327	185100	24037035	1960	1960	1960	1960	0
137	20250327	185000	24037035	1960	1960	1960	1960	0
138	20250327	184900	24037035	1960	1960	1960	1960	0
139	20250327	184800	24037035	1960	1960	1960	1960	0
140	20250327	184700	24037035	1960	1960	1960	1960	0
141	20250327	184600	24037035	1960	1960	1960	1960	0
142	20250327	184500	24037035	1960	1960	1960	1960	0
143	20250327	184400	24037035	1960	1960	1960	1960	0
144	20250327	184300	24037035	1960	1960	1960	1960	0
145	20250327	184200	24037035	1960	1960	1960	1960	0
146	20250327	184100	24037035	1960	1960	1960	1960	0
147	20250327	184000	24037035	1960	1960	1960	1960	0
148	20250327	183900	24037035	1960	1960	1960	1960	0
149	20250327	183800	24037035	1960	1960	1960	1960	0
150	20250327	183700	24037035	1960	1960	1960	1960	0
151	20250327	183600	24037035	1960	1960	1960	1960	0
152	20250327	183500	24037035	1960	1960	1960	1960	6
153	20250327	183400	24037035	1960	1960	1960	1960	0
154	20250327	183300	24037035	1960	1960	1960	1960	0
155	20250327	183200	24037035	1960	1960	1960	1960	0
156	20250327	183100	24037035	1960	1960	1960	1960	0
157	20250327	183000	24037035	1960	1960	1960	1960	0
158	20250327	182900	24037035	1960	1960	1960	1960	0
159	20250327	182800	24037035	1960	1960	1960	1960	0
160	20250327	182700	24037035	1960	1960	1960	1960	0
161	20250327	182600	24037035	1960	1960	1960	1960	0
162	20250327	182500	24037035	1960	1960	1960	1960	0
163	20250327	182400	24037035	1960	1960	1960	1960	0
164	20250327	182300	24037035	1960	1960	1960	1960	0
165	20250327	182200	24037035	1960	1960	1960	1960	0
166	20250327	182100	24037035	1960	1960	1960	1960	0
167	20250327	182000	24037035	1960	1960	1960	1960	0
168	20250327	181900	24037035	1960	1960	1960	1960	0
169	20250327	181800	24037035	1960	1960	1960	1960	0
170	20250327	181700	24037035	1960	1960	1960	1960	0
171	20250327	181600	24037035	1960	1960	1960	1960	0
172	20250327	181500	24037035	1960	1960	1960	1960	0
173	20250327	181400	24037035	1960	1960	1960	1960	0
174	20250327	181300	24037035	1960	1960	1960	1960	0
175	20250327	181200	24037035	1960	1960	1960	1960	0
176	20250327	181100	24037035	1960	1960	1960	1960	0
177	20250327	181000	24037035	1960	1960	1960	1960	0
178	20250327	180900	24037035	1960	1960	1960	1960	0
179	20250327	180800	24037035	1960	1960	1960	1960	0
180	20250327	180700	24037035	1960	1960	1960	1960	0
181	20250327	180600	24037035	1960	1960	1960	1960	0
182	20250327	180500	24037035	1960	1960	1960	1960	6
183	20250327	180400	24037035	1960	1960	1960	1960	0
184	20250327	180300	24037035	1960	1960	1960	1960	0
185	20250327	180200	24037035	1960	1960	1960	1960	0
186	20250327	180100	24037035	1960	1960	1960	1960	0
187	20250327	180000	24037035	1960	1960	1960	1960	0
188	20250327	175900	24037035	1960	1960	1960	1960	0
189	20250327	175800	24037035	1960	1960	1960	1960	0
190	20250327	175700	24037035	1960	1960	1960	1960	0
191	20250327	175600	24037035	1960	1960	1960	1960	0
192	20250327	175500	24037035	1960	1960	1960	1960	0
193	20250327	175400	24037035	1960	1960	1960	1960	0
194	20250327	175300	24037035	1960	1960	1960	1960	0
195	20250327	175200	24037035	1960	1960	1960	1960	0
196	20250327	175100	24037035	1960	1960	1960	1960	0
197	20250327	175000	24037035	1960	1960	1960	1960	0
198	20250327	174900	24037035	1960	1960	1960	1960	0
199	20250327	174800	24037035	1960	1960	1960	1960	0
200	20250327	174700	24037035	1960	1960	1960	1960	0
201	20250327	174600	24037035	1960	1960	1960	1960	0
202	20250327	174500	24037035	1960	1960	1960	1960	0
203	20250327	174400	24037035	1960	1960	1960	1960	0
204	20250327	174300	24037035	1960	1960	1960	1960	0
205	20250327	174200	24037035	1960	1960	1960	1960	0
206	20250327	174100	24037035	1960	1960	1960	1960	0
207	20250327	174000	24037035	1960	1960	1960	1960	0
208	20250327	173900	24037035	1960	1960	1960	1960	0
209	20250327	173800	24037035	1960	1960	1960	1960	0
210	20250327	173700	24037035	1960	1960	1960	1960	0
211	20250327	173600	24037035	1960	1960	1960	1960	0
212	20250327	173500	24037035	1960	1960	1960	1960	6
213	20250327	173400	24037035	1960	1960	1960	1960	0
214	20250327	173300	24037035	1960	1960	1960	1960	0
215	20250327	173200	24037035	1960	1960	1960	1960	0
216	20250327	173100	24037035	1960	1960	1960	1960	0
217	20250327	173000	24037035	1960	1960	1960	1960	0
218	20250327	172900	24037035	1960	1960	1960	1960	0
219	20250327	172800	24037035	1960	1960	1960	1960	0
220	20250327	172700	24037035	1960	1960	1960	1960	0
221	20250327	172600	24037035	1960	1960	1960	1960	0
222	20250327	172500	24037035	1960	1960	1960	1960	0
223	20250327	172400	24037035	1960	1960	1960	1960	0
224	20250327	172300	24037035	1960	1960	1960	1960	0
225	20250327	172200	24037035	1960	1960	1960	1960	0
226	20250327	172100	24037035	1960	1960	1960	1960	0
227	20250327	172000	24037035	1960	1960	1960	1960	0
228	20250327	171900	24037035	1960	1960	1960	1960	0
229	20250327	171800	24037035	1960	1960	1960	1960	0
230	20250327	171700	24037035	1960	1960	1960	1960	0
231	20250327	171600	24037035	1960	1960	1960	1960	0
232	20250327	171500	24037035	1960	1960	1960	1960	0
233	20250327	171400	24037035	1960	1960	1960	1960	0
234	20250327	171300	24037035	1960	1960	1960	1960	0
235	20250327	171200	24037035	1960	1960	1960	1960	0
236	20250327	171100	24037035	1960	1960	1960	1960	0
237	20250327	171000	24037035	1960	1960	1960	1960	0
238	20250327	170900	24037035	1960	1960	1960	1960	0
239	20250327	170800	24037035	1960	1960	1960	1960	0
240	20250327	170700	24037035	1960	1960	1960	1960	0
241	20250327	170600	24037035	1960	1960	1960	1960	0
242	20250327	170500	24037035	1960	1960	1960	1960	6
243	20250327	170400	24037035	1960	1960	1960	1960	0
244	20250327	170300	24037035	1960	1960	1960	1960	0
245	20250327	170200	24037035	1960	1960	1960	1960	0
246	20250327	170100	24037035	1960	1960	1960	1960	0
247	20250327	170000	24037035	1960	1960	1960	1960	0
248	20250327	165900	24037035	1960	1960	1960	1960	0
249	20250327	165800	24037035	1960	1960	1960	1960	0
250	20250327	165700	24037035	1960	1960	1960	1960	0
251	20250327	165600	24037035	1960	1960	1960	1960	0
252	20250327	165500	24037035	1960	1960	1960	1960	0
253	20250327	165400	24037035	1960	1960	1960	1960	0
254	20250327	165300	24037035	1960	1960	1960	1960	0
255	20250327	165200	24037035	1960	1960	1960	1960	0
256	20250327	165100	24037035	1960	1960	1960	1960	0
257	20250327	165000	24037035	1960	1960	1960	1960	0
258	20250327	164900	24037035	1960	1960	1960	1960	0
259	20250327	164800	24037035	1960	1960	1960	1960	0
260	20250327	164700	24037035	1960	1960	1960	1960	0
261	20250327	164600	24037035	1960	1960	1960	1960	0
262	20250327	164500	24037035	1960	1960	1960	1960	0
263	20250327	164400	24037035	1960	1960	1960	1960	0
264	20250327	164300	24037035	1960	1960	1960	1960	0
265	20250327	164200	24037035	1960	1960	1960	1960	0
266	20250327	164100	24037035	1960	1960	1960	1960	0
267	20250327	164000	24037035	1960	1960	1960	1960	0
268	20250327	163900	24037035	1960	1960	1960	1960	0
269	20250327	163800	24037035	1960	1960	1960	1960	0
270	20250327	163700	24037035	1960	1960	1960	1960	0
271	20250327	163600	24037035	1960	1960	1960	1960	0
272	20250327	163500	24037035	1960	1960	1960	1960	6
273	20250327	163400	24037035	1960	1960	1960	1960	0
274	20250327	163300	24037035	1960	1960	1960	1960	0
275	20250327	163200	24037035	1960	1960	1960	1960	0
276	20250327	163100	24037035	1960	1960	1960	1960	0
277	20250327	163000	24037035	1960	1960	1960	1960	0
278	20250327	162900	24037035	1960	1960	1960	1960	0
279	20250327	162800	24037035	1960	1960	1960	1960	0
280	20250327	162700	24037035	1960	1960	1960	1960	0
281	20250327	162600	24037035	1960	1960	1960	1960	0
282	20250327	162500	24037035	1960	1960	1960	1960	0
283	20250327	162400	24037035	1960	1960	1960	1960	0
284	20250327	162300	24037035	1960	1960	1960	1960	0
285	20250327	162200	24037035	1960	1960	1960	1960	0
286	20250327	162100	24037035	1960	1960	1960	1960	0
287	20250327	162000	24037035	1960	1960	1960	1960	0
288	20250327	161900	24037035	1960	1960	1960	1960	0
289	20250327	161800	24037035	1960	1960	1960	1960	0
290	20250327	161700	24037035	1960	1960	1960	1960	0
291	20250327	161600	24037035	1960	1960	1960	1960	0
292	20250327	161500	24037035	1960	1960	1960	1960	0
293	20250327	161400	24037035	1960	1960	1960	1960	0
294	20250327	161300	24037035	1960	1960	1960	1960	0
295	20250327	161200	24037035	1960	1960	1960	1960	0
296	20250327	161100	24037035	1960	1960	1960	1960	0
297	20250327	161000	24037035	1960	1960	1960	1960	0
298	20250327	160900	24037035	1960	1960	1960	1960	0
299	20250327	160800	24037035	1960	1960	1960	1960	0
300	20250327	160700	24037035	1960	1960	1960	1960	0
301	20250327	160600	24037035	1960	1960	1960	1960	0
302	20250327	160500	24037035	1960	1960	1960	1960	6
303	20250327	160400	24037035	1960	1960	1960	1960	0
304	20250327	160300	24037035	1960	1960	1960	1960	0
305	20250327	160200	24037035	1960	1960	1960	1960	0
306	20250327	160100	24037035	1960	1960	1960	1960	0
307	20250327	160000	24037035	1960	1960	1960	1960	0
308	20250327	155900	24037035	1960	1960	1960	1960	0
309	20250327	155800	24037035	1960	1960	1960	1960	0
310	20250327	155700	24037035	1960	1960	1960	1960	0
311	20250327	155600	24037035	1960	1960	1960	1960	0
312	20250327	155500	24037035	1960	1960	1960	1960	0
313	20250327	155400	24037035	1960	1960	1960	1960	0
314	20250327	155300	24037035	1960	1960	1960	1960	0
315	20250327	155200	24037035	1960	1960	1960	1960	0
316	20250327	155100	24037035	1960	1960	1960	1960	0
317	20250327	155000	24037035	1960	1960	1960	1960	0
318	20250327	154900	24037035	1960	1960	1960	1960	0
319	20250327	154800	24037035	1960	1960	1960	1960	0
320	20250327	154700	24037035	1960	1960	1960	1960	0
321	20250327	154600	24037035	1960	1960	1960	1960	0
322	20250327	154500	24037035	1960	1960	1960	1960	0
323	20250327	154400	24037035	1960	1960	1960	1960	0
324	20250327	154300	24037035	1960	1960	1960	1960	0
325	20250327	154200	24037035	1960	1960	1960	1960	0
326	20250327	154100	24037035	1960	1960	1960	1960	0
327	20250327	154000	24037035	1960	1960	1960	1960	0
328	20250327	153900	24037035	1960	1960	1960	1960	0
329	20250327	153800	24037035	1960	1960	1960	1960	0
330	20250327	153700	24037035	1960	1960	1960	1960	0
331	20250327	153600	24037035	1960	1960	1960	1960	0
332	20250327	153500	24037035	1960	1960	1960	1960	6
333	20250327	153400	24037035	1960	1960	1960	1960	0
334	20250327	153300	24037035	1960	1960	1960	1960	0
335	20250327	153200	24037035	1960	1960	1960	1960	0
336	20250327	153100	24037035	1960	1960	1960	1960	0
337	20250327	153000	24037035	1960	1960	1960	1960	6
338	20250327	152900	24025275	1964	1964	1964	1964	0
339	20250327	152800	24025275	1964	1964	1964	1964	0
340	20250327	152700	24025275	1964	1964	1964	1964	0
341	20250327	152600	24025275	1964	1964	1964	1964	0
342	20250327	152500	24025275	1964	1964	1964	1964	0
343	20250327	152400	24025275	1964	1964	1964	1964	0
344	20250327	152300	24025275	1964	1964	1964	1964	0
345	20250327	152200	24025275	1964	1964	1964	1964	0
346	20250327	152100	24025275	1964	1964	1964	1964	0
347	20250327	152000	24025275	1964	1964	1964	1964	0
348	20250327	151900	24025275	1964	1964	1964	1964	0
349	20250327	151800	24025275	1964	1964	1964	1964	0
350	20250327	151700	24025275	1964	1964	1964	1964	0
351	20250327	151600	24025275	1964	1964	1964	1964	0
352	20250327	151500	24025275	1964	1964	1964	1964	0
353	20250327	151400	24025275	1964	1964	1964	1964	0
354	20250327	151300	24025275	1964	1964	1964	1964	0
355	20250327	151200	24025275	1964	1964	1964	1964	1
356	20250327	151100	24023311	1941	1941	1941	1941	27
357	20250327	151000	23970904	1968	1968	1968	1968	0
358	20250327	150900	23970904	1968	1968	1968	1968	0
359	20250327	150800	23970904	1968	1968	1968	1968	0
360	20250327	150700	23970904	1968	1968	1968	1968	0
361	20250327	150600	23970904	1968	1967	1968	1967	51
362	20250327	150500	23870572	1967	1966	1967	1966	82
363	20250327	150400	23709339	1969	1969	1969	1969	0
364	20250327	150300	23709339	1969	1969	1969	1969	0
365	20250327	150200	23709339	1969	1969	1969	1969	1
366	20250327	150100	23707370	1940	1940	1940	1940	6
367	20250327	150000	23695730	1972	1972	1972	1972	0
368	20250327	145900	23695730	1972	1972	1972	1972	0
369	20250327	145800	23695730	1972	1972	1972	1972	0
370	20250327	145700	23695730	1972	1972	1972	1972	0
371	20250327	145600	23695730	1972	1972	1972	1972	0
372	20250327	145500	23695730	1972	1972	1972	1972	0
373	20250327	145400	23695730	1972	1972	1972	1972	0
374	20250327	145300	23695730	1972	1972	1972	1972	0
375	20250327	145200	23695730	1972	1972	1972	1972	0
376	20250327	145100	23695730	1972	1972	1972	1972	0
377	20250327	145000	23695730	1972	1972	1972	1972	0
378	20250327	144900	23695730	1972	1972	1972	1972	0
379	20250327	144800	23695730	1972	1972	1972	1972	0
380	20250327	144700	23695730	1972	1972	1972	1972	0
381	20250327	144600	23695730	1972	1972	1972	1972	0
382	20250327	144500	23695730	1972	1972	1972	1972	1
383	20250327	144400	23693758	1969	1969	1969	1969	0
384	20250327	144300	23693758	1969	1969	1969	1969	2
385	20250327	144200	23689820	1971	1971	1971	1971	0
386	20250327	144100	23689820	1971	1971	1971	1971	0
387	20250327	144000	23689820	1971	1971	1971	1971	0
388	20250327	143900	23689820	1971	1971	1971	1971	1
389	20250327	143800	23687849	1940	1954	1954	1940	72
390	20250327	143700	23548034	1974	1974	1974	1974	0
391	20250327	143600	23548034	1974	1974	1974	1974	0
392	20250327	143500	23548034	1974	1974	1974	1974	0
393	20250327	143400	23548034	1974	1974	1974	1974	0
394	20250327	143300	23548034	1974	1974	1974	1974	0
395	20250327	143200	23548034	1974	1974	1974	1974	0
396	20250327	143100	23548034	1974	1974	1974	1974	0
397	20250327	143000	23548034	1974	1974	1974	1974	0
398	20250327	142900	23548034	1974	1974	1974	1974	0
399	20250327	142800	23548034	1974	1974	1974	1974	0
400	20250327	142700	23548034	1974	1974	1974	1974	0
401	20250327	142600	23548034	1974	1974	1974	1974	0
402	20250327	142500	23548034	1974	1974	1974	1974	0
403	20250327	142400	23548034	1974	1974	1974	1974	0
404	20250327	142300	23548034	1974	1974	1974	1974	10
405	20250327	142200	23528294	1974	1974	1974	1974	0
406	20250327	142100	23528294	1974	1974	1974	1974	0
407	20250327	142000	23528294	1974	1974	1974	1974	0
408	20250327	141900	23528294	1974	1974	1974	1974	0
409	20250327	141800	23528294	1974	1974	1974	1974	0
410	20250327	141700	23528294	1974	1974	1974	1974	0
411	20250327	141600	23528294	1974	1974	1974	1974	0
412	20250327	141500	23528294	1974	1974	1974	1974	0
413	20250327	141400	23528294	1974	1974	1974	1974	0
414	20250327	141300	23528294	1974	1974	1974	1974	0
415	20250327	141200	23528294	1974	1974	1974	1974	0
416	20250327	141100	23528294	1974	1974	1974	1974	0
417	20250327	141000	23528294	1974	1974	1974	1974	0
418	20250327	140900	23528294	1974	1974	1974	1974	0
419	20250327	140800	23528294	1974	1974	1974	1974	0
420	20250327	140700	23528294	1974	1974	1974	1974	0
421	20250327	140600	23528294	1974	1974	1974	1974	0
422	20250327	140500	23528294	1974	1974	1974	1974	0
423	20250327	140400	23528294	1974	1974	1974	1974	0
424	20250327	140300	23528294	1974	1974	1974	1974	0
425	20250327	140200	23528294	1974	1974	1974	1974	0
426	20250327	140100	23528294	1974	1974	1974	1974	0
427	20250327	140000	23528294	1974	1974	1974	1974	0
428	20250327	135900	23528294	1974	1974	1974	1974	0
429	20250327	135800	23528294	1974	1974	1974	1974	0
430	20250327	135700	23528294	1974	1974	1974	1974	0
431	20250327	135600	23528294	1974	1974	1974	1974	0
432	20250327	135500	23528294	1974	1974	1974	1974	0
433	20250327	135400	23528294	1974	1974	1974	1974	0
434	20250327	135300	23528294	1974	1974	1974	1974	0
435	20250327	135200	23528294	1974	1974	1974	1974	0
436	20250327	135100	23528294	1974	1974	1974	1974	0
437	20250327	135000	23528294	1974	1974	1974	1974	0
438	20250327	134900	23528294	1974	1974	1974	1974	0
439	20250327	134800	23528294	1974	1974	1974	1974	0
440	20250327	134700	23528294	1974	1974	1974	1974	1
441	20250327	134600	23526320	1953	1953	1953	1953	0
442	20250327	134500	23526320	1953	1953	1953	1953	0
443	20250327	134400	23526320	1953	1953	1953	1953	0
444	20250327	134300	23526320	1953	1953	1953	1953	0
445	20250327	134200	23526320	1953	1953	1953	1953	0
446	20250327	134100	23526320	1953	1953	1953	1953	0
447	20250327	134000	23526320	1953	1953	1953	1953	0
448	20250327	133900	23526320	1953	1953	1953	1953	0
449	20250327	133800	23526320	1953	1953	1953	1953	72
450	20250327	133700	23385704	1953	1953	1953	1953	0
451	20250327	133600	23385704	1953	1953	1953	1953	1
452	20250327	133500	23383751	1937	1953	1953	1937	130
453	20250327	133400	23131846	1938	1953	1953	1938	283
454	20250327	133300	22582958	1955	1955	1955	1955	1123
455	20250327	133200	20387493	1975	1975	1975	1975	0
456	20250327	133100	20387493	1975	1975	1975	1975	0
457	20250327	133000	20387493	1975	1975	1975	1975	0
458	20250327	132900	20387493	1975	1975	1975	1975	0
459	20250327	132800	20387493	1975	1975	1975	1975	0
460	20250327	132700	20387493	1975	1975	1975	1975	5
461	20250327	132600	20377618	1975	1975	1975	1975	0
462	20250327	132500	20377618	1975	1975	1975	1975	0
463	20250327	132400	20377618	1975	1975	1975	1975	0
464	20250327	132300	20377618	1975	1975	1975	1975	0
465	20250327	132200	20377618	1975	1975	1975	1975	0
466	20250327	132100	20377618	1975	1975	1975	1975	0
467	20250327	132000	20377618	1975	1975	1975	1975	0
468	20250327	131900	20377618	1975	1975	1975	1975	1340
469	20250327	131800	17731118	1974	1974	1974	1974	0
470	20250327	131700	17731118	1974	1974	1974	1974	66
471	20250327	131600	17600834	1974	1974	1974	1974	0
472	20250327	131500	17600834	1974	1974	1974	1974	0
473	20250327	131400	17600834	1974	1974	1974	1974	0
474	20250327	131300	17600834	1974	1974	1974	1974	0
475	20250327	131200	17600834	1974	1974	1974	1974	0
476	20250327	131100	17600834	1974	1974	1974	1974	0
477	20250327	131000	17600834	1974	1974	1974	1974	0
478	20250327	130900	17600834	1974	1974	1974	1974	0
479	20250327	130800	17600834	1974	1974	1974	1974	0
480	20250327	130700	17600834	1974	1974	1974	1974	0
481	20250327	130600	17600834	1974	1974	1974	1974	0
482	20250327	130500	17600834	1974	1974	1974	1974	0
483	20250327	130400	17600834	1974	1974	1974	1974	0
484	20250327	130300	17600834	1974	1974	1974	1974	0
485	20250327	130200	17600834	1974	1974	1974	1974	0
486	20250327	130100	17600834	1974	1974	1974	1974	0
487	20250327	130000	17600834	1974	1956	1974	1955	4184
488	20250327	125900	9421092	1974	1974	1974	1974	0
489	20250327	125800	9421092	1974	1974	1974	1974	0
490	20250327	125700	9421092	1974	1974	1974	1974	0
491	20250327	125600	9421092	1974	1974	1974	1974	0
492	20250327	125500	9421092	1974	1974	1974	1974	0
493	20250327	125400	9421092	1974	1974	1974	1974	1
494	20250327	125300	9419118	1974	1974	1974	1974	0
495	20250327	125200	9419118	1974	1974	1974	1974	0
496	20250327	125100	9419118	1974	1973	1974	1973	5
497	20250327	125000	9409252	1973	1973	1973	1973	0
498	20250327	124900	9409252	1973	1973	1973	1973	0
499	20250327	124800	9409252	1973	1973	1973	1973	0
500	20250327	124700	9409252	1973	1973	1973	1973	30
501	20250327	124600	9350062	1973	1973	1973	1973	0
502	20250327	124500	9350062	1973	1973	1973	1973	0
503	20250327	124400	9350062	1973	1973	1973	1973	0
504	20250327	124300	9350062	1973	1973	1973	1973	0
505	20250327	124200	9350062	1973	1973	1973	1973	0
506	20250327	124100	9350062	1973	1973	1973	1973	0
507	20250327	124000	9350062	1973	1973	1973	1973	0
508	20250327	123900	9350062	1973	1973	1973	1973	0
509	20250327	123800	9350062	1973	1973	1973	1973	0
510	20250327	123700	9350062	1973	1973	1973	1973	0
511	20250327	123600	9350062	1973	1973	1973	1973	0
512	20250327	123500	9350062	1973	1973	1973	1973	0
513	20250327	123400	9350062	1973	1973	1973	1973	0
514	20250327	123300	9350062	1973	1973	1973	1973	0
515	20250327	123200	9350062	1973	1973	1973	1973	0
516	20250327	123100	9350062	1973	1973	1973	1973	0
517	20250327	123000	9350062	1973	1973	1973	1973	0
518	20250327	122900	9350062	1973	1973	1973	1973	0
519	20250327	122800	9350062	1973	1973	1973	1973	129
520	20250327	122700	9095545	1973	1973	1973	1973	0
521	20250327	122600	9095545	1973	1973	1973	1973	0
522	20250327	122500	9095545	1973	1973	1973	1973	0
523	20250327	122400	9095545	1973	1973	1973	1973	0
524	20250327	122300	9095545	1973	1973	1973	1973	0
525	20250327	122200	9095545	1973	1973	1973	1973	0
526	20250327	122100	9095545	1973	1973	1973	1973	0
527	20250327	122000	9095545	1973	1973	1973	1973	0
528	20250327	121900	9095545	1973	1973	1973	1973	0
529	20250327	121800	9095545	1973	1973	1973	1973	0
530	20250327	121700	9095545	1973	1973	1973	1973	0
531	20250327	121600	9095545	1973	1973	1973	1973	0
532	20250327	121500	9095545	1973	1973	1973	1973	0
533	20250327	121400	9095545	1973	1973	1973	1973	0
534	20250327	121300	9095545	1973	1973	1973	1973	0
535	20250327	121200	9095545	1973	1973	1973	1973	0
536	20250327	121100	9095545	1973	1973	1973	1973	0
537	20250327	121000	9095545	1973	1973	1973	1973	0
538	20250327	120900	9095545	1973	1973	1973	1973	0
539	20250327	120800	9095545	1973	1973	1973	1973	0
540	20250327	120700	9095545	1973	1973	1973	1973	0
541	20250327	120600	9095545	1973	1973	1973	1973	0
542	20250327	120500	9095545	1973	1973	1973	1973	0
543	20250327	120400	9095545	1973	1973	1973	1973	0
544	20250327	120300	9095545	1973	1973	1973	1973	0
545	20250327	120200	9095545	1973	1973	1973	1973	0
546	20250327	120100	9095545	1973	1973	1973	1973	0
547	20250327	120000	9095545	1973	1957	1973	1955	571
548	20250327	115900	7979219	1973	1973	1973	1973	0
549	20250327	115800	7979219	1973	1973	1973	1973	0
550	20250327	115700	7979219	1973	1973	1973	1973	0
551	20250327	115600	7979219	1973	1973	1973	1973	0
552	20250327	115500	7979219	1973	1973	1973	1973	0
553	20250327	115400	7979219	1973	1955	1973	1955	1311
554	20250327	115300	5416196	1973	1973	1973	1973	0
555	20250327	115200	5416196	1973	1973	1973	1973	0
556	20250327	115100	5416196	1973	1973	1973	1973	0
557	20250327	115000	5416196	1973	1973	1973	1973	0
558	20250327	114900	5416196	1973	1958	1973	1955	2001
559	20250327	114800	1504115	1975	1975	1975	1975	0
560	20250327	114700	1504115	1975	1975	1975	1975	0
561	20250327	114600	1504115	1975	1975	1975	1975	0
562	20250327	114500	1504115	1975	1975	1975	1975	0
563	20250327	114400	1504115	1975	1975	1975	1975	0
564	20250327	114300	1504115	1975	1975	1975	1975	0
565	20250327	114200	1504115	1975	1975	1975	1975	0
566	20250327	114100	1504115	1975	1975	1975	1975	0
567	20250327	114000	1504115	1975	1975	1975	1975	0
568	20250327	113900	1504115	1975	1975	1975	1975	0
569	20250327	113800	1504115	1975	1975	1975	1975	0
570	20250327	113700	1504115	1975	1975	1975	1975	0
571	20250327	113600	1504115	1975	1975	1975	1975	0
572	20250327	113500	1504115	1975	1975	1975	1975	0
573	20250327	113400	1504115	1975	1975	1975	1975	0
574	20250327	113300	1504115	1975	1975	1975	1975	0
575	20250327	113200	1504115	1975	1975	1975	1975	0
576	20250327	113100	1504115	1975	1975	1975	1975	0
577	20250327	113000	1504115	1975	1975	1975	1975	0
578	20250327	112900	1504115	1975	1975	1975	1975	0
579	20250327	112800	1504115	1975	1975	1975	1975	0
580	20250327	112700	1504115	1975	1975	1975	1975	0
581	20250327	112600	1504115	1975	1975	1975	1975	0
582	20250327	112500	1504115	1975	1975	1975	1975	0
583	20250327	112400	1504115	1975	1975	1975	1975	0
584	20250327	112300	1504115	1975	1975	1975	1975	0
585	20250327	112200	1504115	1975	1975	1975	1975	0
586	20250327	112100	1504115	1975	1975	1975	1975	0
587	20250327	112000	1504115	1975	1975	1975	1975	0
588	20250327	111900	1504115	1975	1975	1975	1975	0
589	20250327	111800	1504115	1975	1975	1975	1975	0
590	20250327	111700	1504115	1975	1975	1975	1975	0
591	20250327	111600	1504115	1975	1975	1975	1975	0
592	20250327	111500	1504115	1975	1975	1975	1975	10
593	20250327	111400	1484365	1979	1979	1979	1979	0
594	20250327	111300	1484365	1979	1979	1979	1979	0
595	20250327	111200	1484365	1979	1979	1979	1979	0
596	20250327	111100	1484365	1979	1979	1979	1979	0
597	20250327	111000	1484365	1979	1979	1979	1979	0
598	20250327	110900	1484365	1979	1979	1979	1979	0
599	20250327	110800	1484365	1979	1979	1979	1979	0
600	20250327	110700	1484365	1979	1979	1979	1979	0
601	20250327	110600	1484365	1979	1979	1979	1979	0
602	20250327	110500	1484365	1979	1979	1979	1979	0
603	20250327	110400	1484365	1979	1979	1979	1979	0
604	20250327	110300	1484365	1979	1979	1979	1979	0
605	20250327	110200	1484365	1979	1979	1979	1979	0
606	20250327	110100	1484365	1979	1960	1979	1958	51
607	20250327	110000	1384459	1980	1980	1980	1980	0
608	20250327	105900	1384459	1980	1980	1980	1980	0
609	20250327	105800	1384459	1980	1980	1980	1980	1
610	20250327	105700	1382479	1970	1970	1970	1970	0
611	20250327	105600	1382479	1970	1970	1970	1970	0
612	20250327	105500	1382479	1970	1970	1970	1970	0
613	20250327	105400	1382479	1970	1970	1970	1970	0
614	20250327	105300	1382479	1970	1970	1970	1970	0
615	20250327	105200	1382479	1970	1970	1970	1970	30
616	20250327	105100	1323379	1980	1980	1980	1980	0
617	20250327	105000	1323379	1980	1980	1980	1980	0
618	20250327	104900	1323379	1980	1980	1980	1980	0
619	20250327	104800	1323379	1980	1980	1980	1980	0
620	20250327	104700	1323379	1980	1980	1980	1980	0
621	20250327	104600	1323379	1980	1980	1980	1980	0
622	20250327	104500	1323379	1980	1980	1980	1980	0
623	20250327	104400	1323379	1980	1980	1980	1980	0
624	20250327	104300	1323379	1980	1980	1980	1980	0
625	20250327	104200	1323379	1980	1980	1980	1980	0
626	20250327	104100	1323379	1980	1980	1980	1980	0
627	20250327	104000	1323379	1980	1980	1980	1980	0
628	20250327	103900	1323379	1980	1980	1980	1980	0
629	20250327	103800	1323379	1980	1980	1980	1980	0
630	20250327	103700	1323379	1980	1980	1980	1980	0
631	20250327	103600	1323379	1980	1980	1980	1980	0
632	20250327	103500	1323379	1980	1980	1980	1980	0
633	20250327	103400	1323379	1980	1980	1980	1980	0
634	20250327	103300	1323379	1980	1980	1980	1980	0
635	20250327	103200	1323379	1980	1980	1980	1980	0
636	20250327	103100	1323379	1980	1980	1980	1980	0
637	20250327	103000	1323379	1980	1980	1980	1980	0
638	20250327	102900	1323379	1980	1980	1980	1980	0
639	20250327	102800	1323379	1980	1980	1980	1980	1
640	20250327	102700	1321399	1959	1959	1959	1959	0
641	20250327	102600	1321399	1959	1959	1959	1959	1
642	20250327	102500	1319440	1980	1980	1980	1980	0
643	20250327	102400	1319440	1980	1980	1980	1980	0
644	20250327	102300	1319440	1980	1980	1980	1980	0
645	20250327	102200	1319440	1980	1980	1980	1980	0
646	20250327	102100	1319440	1980	1980	1980	1980	0
647	20250327	102000	1319440	1980	1980	1980	1980	1
648	20250327	101900	1317460	1987	1987	1987	1987	0
649	20250327	101800	1317460	1987	1987	1987	1987	0
650	20250327	101700	1317460	1987	1987	1987	1987	0
651	20250327	101600	1317460	1987	1987	1987	1987	1
652	20250327	101500	1315473	1991	1991	1991	1991	0
653	20250327	101400	1315473	1991	1991	1991	1991	0
654	20250327	101300	1315473	1991	1991	1991	1991	0
655	20250327	101200	1315473	1991	1991	1991	1991	0
656	20250327	101100	1315473	1991	1991	1991	1991	0
657	20250327	101000	1315473	1991	1991	1991	1991	0
658	20250327	100900	1315473	1991	1991	1991	1991	0
659	20250327	100800	1315473	1991	1991	1991	1991	0
660	20250327	100700	1315473	1991	1991	1991	1991	0
661	20250327	100600	1315473	1991	1991	1991	1991	0
662	20250327	100500	1315473	1991	1991	1991	1991	0
663	20250327	100400	1315473	1991	1991	1991	1991	0
664	20250327	100300	1315473	1991	1991	1991	1991	0
665	20250327	100200	1315473	1991	1991	1991	1991	0
666	20250327	100100	1315473	1991	1991	1991	1991	0
667	20250327	100000	1315473	1991	1991	1991	1991	0
668	20250327	095900	1315473	1991	1991	1991	1991	1
669	20250327	095800	1313482	1991	1991	1991	1991	0
670	20250327	095700	1313482	1991	1991	1991	1991	0
671	20250327	095600	1313482	1991	1991	1991	1991	0
672	20250327	095500	1313482	1991	1991	1991	1991	0
673	20250327	095400	1313482	1991	1991	1991	1991	0
674	20250327	095300	1313482	1991	1991	1991	1991	0
675	20250327	095200	1313482	1991	1991	1991	1991	0
676	20250327	095100	1313482	1991	1991	1991	1991	0
677	20250327	095000	1313482	1991	1991	1991	1991	0
678	20250327	094900	1313482	1991	1991	1991	1991	0
679	20250327	094800	1313482	1991	1991	1991	1991	1
680	20250327	094700	1311491	1959	1959	1959	1959	30
681	20250327	094600	1252721	1992	1992	1992	1992	0
682	20250327	094500	1252721	1992	1992	1992	1992	0
683	20250327	094400	1252721	1992	1992	1992	1992	1
684	20250327	094300	1250729	1992	1992	1992	1992	15
685	20250327	094200	1220849	1993	1993	1993	1993	0
686	20250327	094100	1220849	1993	1993	1993	1993	0
687	20250327	094000	1220849	1993	1993	1993	1993	0
688	20250327	093900	1220849	1993	1993	1993	1993	0
689	20250327	093800	1220849	1993	1993	1993	1993	0
690	20250327	093700	1220849	1993	1993	1993	1993	0
691	20250327	093600	1220849	1993	1993	1993	1993	0
692	20250327	093500	1220849	1993	1993	1993	1993	0
693	20250327	093400	1220849	1993	1993	1993	1993	0
694	20250327	093300	1220849	1993	1993	1993	1993	0
695	20250327	093200	1220849	1993	1993	1993	1993	0
696	20250327	093100	1220849	1993	1993	1993	1993	0
697	20250327	093000	1220849	1993	1993	1993	1993	12
698	20250327	092900	1196933	1994	1994	1994	1994	0
699	20250327	092800	1196933	1994	1994	1994	1994	0
700	20250327	092700	1196933	1994	1994	1994	1994	0
701	20250327	092600	1196933	1994	1994	1994	1994	0
702	20250327	092500	1196933	1994	1994	1994	1994	0
703	20250327	092400	1196933	1994	1994	1994	1994	0
704	20250327	092300	1196933	1994	1994	1994	1994	5
705	20250327	092200	1186963	1995	1995	1995	1995	0
706	20250327	092100	1186963	1995	1995	1995	1995	0
707	20250327	092000	1186963	1995	1995	1995	1995	0
708	20250327	091900	1186963	1995	1995	1995	1995	0
709	20250327	091800	1186963	1995	1995	1995	1995	0
710	20250327	091700	1186963	1995	1995	1995	1995	0
711	20250327	091600	1186963	1995	1995	1995	1995	0
712	20250327	091500	1186963	1995	1956	1995	1956	125
713	20250327	091400	940470	1999	1999	1999	1999	0
714	20250327	091300	940470	1999	1999	1999	1999	0
715	20250327	091200	940470	1999	1999	1999	1999	0
716	20250327	091100	940470	1999	1999	1999	1999	0
717	20250327	091000	940470	1999	1999	1999	1999	0
718	20250327	090900	940470	1999	1999	1999	1999	0
719	20250327	090800	940470	1999	1999	1999	1999	0
720	20250327	090700	940470	1999	1999	1999	1999	0
721	20250327	090600	940470	1999	1999	1999	1999	0
722	20250327	090500	940470	1999	1999	1999	1999	0
723	20250327	090400	940470	1999	1999	1999	1999	0
724	20250327	090300	940470	1999	1999	1999	1999	0
725	20250327	090200	940470	1999	1992	2000	1992	107
726	20250327	090100	726646	2000	1953	2035	1953	364
727	20250327	090000	0	1954	1954	1954	1954	0